Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.13 | 19.20 | 18.74 | 19.18 | 53,757 | +0.20(+1.05%) |
Aug 30, 2012 | 19.04 | 19.04 | 18.44 | 18.98 | 79,462 | +0.03(+0.16%) |
Aug 29, 2012 | 18.40 | 19.17 | 18.29 | 18.95 | 116,840 | +0.34(+1.83%) |
Aug 27, 2012 | 19.03 | 19.24 | 18.48 | 18.61 | 44,245 | -0.36(-1.90%) |
Aug 24, 2012 | 18.78 | 19.25 | 18.58 | 18.97 | 63,037 | +0.10(+0.53%) |
Aug 23, 2012 | 18.93 | 19.04 | 18.03 | 18.87 | 172,076 | -0.02(-0.11%) |
Aug 22, 2012 | 19.28 | 19.60 | 18.52 | 18.89 | 206,251 | -0.46(-2.38%) |
Aug 21, 2012 | 18.89 | 19.56 | 18.63 | 19.35 | 149,022 | +0.58(+3.09%) |
Aug 20, 2012 | 18.38 | 18.85 | 18.16 | 18.77 | 109,224 | +0.31(+1.68%) |
Aug 17, 2012 | 18.75 | 18.75 | 17.88 | 18.46 | 115,594 | -0.51(-2.69%) |
Aug 16, 2012 | 18.34 | 18.99 | 17.99 | 18.97 | 80,567 | +0.53(+2.87%) |
Aug 15, 2012 | 17.90 | 18.46 | 17.67 | 18.44 | 66,255 | +0.52(+2.90%) |
Aug 14, 2012 | 17.61 | 18.23 | 17.61 | 17.92 | 70,058 | +0.25(+1.41%) |
Aug 13, 2012 | 18.06 | 18.06 | 17.17 | 17.67 | 97,733 | -0.44(-2.43%) |
Aug 10, 2012 | 18.81 | 18.81 | 17.68 | 18.11 | 124,802 | -0.75(-3.98%) |
Aug 09, 2012 | 17.56 | 19.00 | 17.01 | 18.86 | 245,848 | +1.24(+7.04%) |
Aug 08, 2012 | 17.54 | 17.76 | 17.23 | 17.62 | 65,255 | +0.07(+0.40%) |
Aug 07, 2012 | 17.24 | 17.61 | 17.04 | 17.55 | 84,323 | +0.35(+2.03%) |
Aug 06, 2012 | 17.23 | 17.43 | 16.99 | 17.20 | 80,129 | +0.02(+0.12%) |
Aug 03, 2012 | 16.72 | 17.33 | 16.41 | 17.18 | 178,901 | +0.58(+3.49%) |
Aug 02, 2012 | 16.45 | 16.63 | 16.25 | 16.60 | 161,484 | +0.15(+0.91%) |
Aug 01, 2012 | 16.31 | 16.77 | 15.42 | 16.45 | 323,897 | +0.31(+1.92%) |
Jul 31, 2012 | 15.91 | 16.33 | 15.91 | 16.14 | 149,464 | +0.17(+1.06%) |
Jul 30, 2012 | 16.40 | 16.40 | 15.27 | 15.97 | 111,739 | -0.43(-2.62%) |
Jul 27, 2012 | 16.27 | 16.61 | 16.13 | 16.40 | 122,910 | +0.20(+1.23%) |
Jul 26, 2012 | 16.43 | 16.43 | 15.96 | 16.20 | 93,396 | -0.04(-0.25%) |
Jul 25, 2012 | 16.25 | 16.30 | 15.82 | 16.24 | 159,339 | +0.15(+0.93%) |
Jul 24, 2012 | 15.67 | 16.14 | 15.07 | 16.09 | 242,757 | +0.52(+3.34%) |
Jul 23, 2012 | 16.42 | 16.50 | 15.56 | 15.57 | 148,117 | -1.19(-7.10%) |
Jul 20, 2012 | 16.53 | 16.80 | 16.26 | 16.76 | 155,502 | +0.16(+0.96%) |
Jul 19, 2012 | 17.23 | 17.54 | 16.57 | 16.60 | 223,278 | -0.61(-3.54%) |
Jul 18, 2012 | 17.00 | 17.32 | 16.09 | 17.21 | 938,805 | -0.69(-3.85%) |
Jul 17, 2012 | 17.92 | 18.14 | 17.41 | 17.90 | 81,882 | +0.04(+0.22%) |
Jul 16, 2012 | 18.70 | 18.70 | 17.73 | 17.86 | 111,884 | -0.85(-4.54%) |
Jul 13, 2012 | 18.03 | 18.90 | 18.03 | 18.71 | 75,354 | +0.72(+4.00%) |
Jul 12, 2012 | 18.06 | 18.06 | 17.17 | 17.99 | 94,518 | -0.20(-1.10%) |
Jul 11, 2012 | 18.12 | 18.30 | 17.59 | 18.19 | 115,687 | +0.16(+0.89%) |
Jul 10, 2012 | 18.55 | 18.61 | 17.90 | 18.03 | 91,315 | -0.46(-2.49%) |
Jul 09, 2012 | 18.90 | 18.95 | 18.38 | 18.49 | 88,354 | -0.47(-2.48%) |
Jul 06, 2012 | 18.47 | 19.09 | 18.25 | 18.96 | 91,328 | +0.32(+1.72%) |
Jul 05, 2012 | 19.31 | 19.92 | 18.61 | 18.64 | 228,565 | -0.73(-3.77%) |
Jul 03, 2012 | 18.39 | 19.49 | 18.39 | 19.37 | 183,426 | +1.02(+5.56%) |
Jul 02, 2012 | 17.58 | 18.42 | 17.34 | 18.35 | 244,618 | +0.81(+4.62%) |
Jun 29, 2012 | 17.66 | 17.87 | 17.19 | 17.54 | 367,683 | +0.40(+2.33%) |
Jun 28, 2012 | 17.40 | 17.59 | 16.74 | 17.14 | 116,727 | -0.38(-2.17%) |
Jun 27, 2012 | 17.04 | 17.84 | 17.03 | 17.52 | 325,591 | +0.46(+2.70%) |
Jun 26, 2012 | 17.15 | 17.33 | 16.85 | 17.06 | 162,574 | +0.21(+1.25%) |
Jun 25, 2012 | 16.35 | 16.91 | 16.00 | 16.85 | 205,157 | +0.34(+2.06%) |
Jun 22, 2012 | 16.95 | 17.00 | 16.05 | 16.51 | 3,318,239 | -0.29(-1.73%) |
Jun 21, 2012 | 17.00 | 17.20 | 16.30 | 16.80 | 287,918 | -0.16(-0.94%) |
Jun 20, 2012 | 16.98 | 17.47 | 16.11 | 16.96 | 208,944 | -0.10(-0.59%) |
Jun 19, 2012 | 17.00 | 17.25 | 16.84 | 17.06 | 141,988 | +0.11(+0.65%) |
Jun 18, 2012 | 16.91 | 17.37 | 16.55 | 16.95 | 152,350 | +0.01(+0.06%) |
Jun 15, 2012 | 16.83 | 17.01 | 16.63 | 16.94 | 321,962 | +0.04(+0.24%) |
Jun 14, 2012 | 16.96 | 17.29 | 16.72 | 16.90 | 149,867 | -0.10(-0.59%) |
Jun 13, 2012 | 17.46 | 17.46 | 16.49 | 17.00 | 141,932 | -0.45(-2.58%) |
Jun 12, 2012 | 17.10 | 17.58 | 16.68 | 17.45 | 141,473 | +0.46(+2.71%) |
Jun 11, 2012 | 17.28 | 17.55 | 16.99 | 16.99 | 277,312 | -0.12(-0.70%) |
Jun 08, 2012 | 16.49 | 17.42 | 16.08 | 17.11 | 203,339 | +0.54(+3.26%) |
Jun 07, 2012 | 16.43 | 16.76 | 16.00 | 16.57 | 237,682 | +0.32(+1.97%) |
Jun 06, 2012 | 15.96 | 16.72 | 15.96 | 16.25 | 231,324 | +0.39(+2.46%) |
Jun 05, 2012 | 15.60 | 16.04 | 15.02 | 15.86 | 188,315 | -0.01(-0.06%) |
Jun 04, 2012 | 17.75 | 17.75 | 15.57 | 15.87 | 1,296,664 | -2.05(-11.44%) |